Pharming Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.137	1.153	1.137	1.145	1.145	425,934
2023-01-06	1.145	1.145	1.125	1.137	1.137	693,275
2023-01-05	1.134	1.149	1.133	1.139	1.139	718,502
2023-01-04	1.169	1.169	1.137	1.150	1.150	1,822,198
2023-01-03	1.156	1.193	1.156	1.169	1.169	730,878
2022-12-30	1.098	1.106	1.088	1.088	1.088	529,467
2022-12-29	1.086	1.099	1.083	1.090	1.090	570,671
2022-12-28	1.077	1.088	1.074	1.081	1.081	313,774
2022-12-23	1.116	1.120	1.106	1.112	1.112	486,343
2022-12-22	1.112	1.135	1.112	1.126	1.126	1,391,943
2022-12-21	1.073	1.105	1.067	1.093	1.093	675,475
2022-12-20	1.061	1.068	1.042	1.064	1.064	1,005,573
2022-12-19	1.070	1.078	1.063	1.063	1.063	664,831
2022-12-16	1.082	1.082	1.060	1.068	1.068	390,214
2022-12-15	1.103	1.114	1.087	1.109	1.109	150,561
2022-12-14	1.112	1.112	1.086	1.096	1.096	423,174
2022-12-13	1.101	1.129	1.097	1.120	1.120	648,297
2022-12-12	1.111	1.111	1.090	1.098	1.098	856,054
2022-12-09	1.129	1.133	1.119	1.119	1.119	351,778
2022-12-08	1.132	1.145	1.124	1.129	1.129	792,498
2022-12-07	1.172	1.172	1.144	1.172	1.172	311,654
2022-12-06	1.181	1.181	1.162	1.173	1.173	642,317
2022-12-05	1.198	1.208	1.191	1.195	1.195	686,364
2022-12-02	1.223	1.223	1.180	1.191	1.191	576,450
2022-12-01	1.228	1.256	1.219	1.226	1.226	656,623
2022-11-30	1.205	1.225	1.199	1.206	1.206	1,281,921
2022-11-29	1.210	1.210	1.176	1.205	1.205	646,931
2022-11-28	1.165	1.226	1.151	1.194	1.194	1,205,728
2022-11-25	1.154	1.177	1.146	1.163	1.163	1,087,932
2022-11-24	1.154	1.154	1.127	1.149	1.149	268,368
2022-11-23	1.159	1.173	1.141	1.150	1.150	690,070
2022-11-22	1.171	1.171	1.141	1.141	1.141	830,268
2022-11-21	1.139	1.180	1.132	1.147	1.147	442,491
2022-11-18	1.130	1.138	1.120	1.138	1.138	320,482
2022-11-17	1.130	1.147	1.102	1.117	1.117	620,724
2022-11-16	1.130	1.154	1.122	1.132	1.132	922,077
2022-11-15	1.120	1.140	1.115	1.121	1.121	271,322
2022-11-14	1.096	1.125	1.095	1.111	1.111	1,128,059
2022-11-11	1.120	1.124	1.102	1.107	1.107	752,054
2022-11-10	1.108	1.116	1.087	1.095	1.095	513,462
2022-11-09	1.075	1.109	1.075	1.087	1.087	449,722
2022-11-08	1.115	1.129	1.079	1.121	1.121	506,670
2022-11-07	1.128	1.129	1.103	1.121	1.121	553,889
2022-11-04	1.160	1.160	1.100	1.113	1.113	644,990
2022-11-03	1.101	1.157	1.097	1.147	1.147	318,104
2022-11-02	1.135	1.142	1.098	1.102	1.102	256,496
2022-11-01	1.065	1.124	1.065	1.099	1.099	1,365,909
2022-10-31	0.995	1.064	0.992	1.041	1.041	1,494,606
2022-10-28	0.960	0.991	0.943	0.958	0.958	474,235
2022-10-27	1.000	1.029	0.940	0.987	0.987	705,150
2022-10-26	0.970	0.990	0.950	0.967	0.967	307,702
2022-10-25	0.960	0.977	0.943	0.963	0.963	511,952
2022-10-24	0.975	0.976	0.952	0.954	0.954	180,205
2022-10-21	0.964	0.975	0.953	0.961	0.961	355,044
2022-10-20	0.970	0.978	0.953	0.973	0.973	468,361
2022-10-19	1.003	1.003	0.970	0.988	0.988	348,421
2022-10-18	1.010	1.051	1.000	1.000	1.000	724,992
2022-10-17	0.984	0.997	0.984	0.994	0.994	210,985
2022-10-14	1.000	1.012	0.981	0.981	0.981	187,497
2022-10-13	0.970	0.988	0.955	0.969	0.969	151,865

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.